Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 9.473 | 9.541 | 9.464 | 9.539 | 5,569,078 | +0.12(+1.24%) |
Jan 28, 2005 | 9.434 | 9.459 | 9.262 | 9.422 | 7,057,269 | -0.02(-0.19%) |
Jan 27, 2005 | 9.445 | 9.511 | 9.385 | 9.440 | 6,804,509 | -0.04(-0.43%) |
Jan 26, 2005 | 9.445 | 9.503 | 9.418 | 9.481 | 4,121,983 | +0.08(+0.85%) |
Jan 25, 2005 | 9.404 | 9.479 | 9.396 | 9.401 | 4,454,389 | -0.01(-0.10%) |
Jan 24, 2005 | 9.385 | 9.479 | 9.347 | 9.411 | 4,226,724 | +0.03(+0.28%) |
Jan 21, 2005 | 9.397 | 9.455 | 9.350 | 9.385 | 3,178,226 | -0.01(-0.13%) |
Jan 20, 2005 | 9.477 | 9.477 | 9.378 | 9.397 | 3,904,501 | -0.08(-0.84%) |
Jan 19, 2005 | 9.532 | 9.566 | 9.471 | 9.477 | 4,612,592 | -0.10(-1.03%) |
Jan 18, 2005 | 9.479 | 9.576 | 9.460 | 9.576 | 4,402,019 | +0.08(+0.80%) |
Jan 14, 2005 | 9.418 | 9.517 | 9.418 | 9.500 | 4,678,782 | +0.08(+0.88%) |
Jan 13, 2005 | 9.368 | 9.528 | 9.367 | 9.418 | 4,926,086 | +0.05(+0.53%) |
Jan 12, 2005 | 9.270 | 9.374 | 9.269 | 9.368 | 4,189,628 | +0.07(+0.77%) |
Jan 11, 2005 | 9.335 | 9.339 | 9.231 | 9.297 | 3,317,880 | -0.04(-0.41%) |
Jan 10, 2005 | 9.213 | 9.338 | 9.195 | 9.335 | 3,946,324 | +0.14(+1.48%) |
Jan 07, 2005 | 9.253 | 9.332 | 9.198 | 9.199 | 4,176,535 | -0.02(-0.22%) |
Jan 06, 2005 | 9.145 | 9.229 | 9.144 | 9.220 | 7,041,994 | +0.05(+0.54%) |
Jan 05, 2005 | 9.211 | 9.232 | 9.147 | 9.170 | 6,707,406 | -0.06(-0.70%) |
Jan 04, 2005 | 9.280 | 9.338 | 9.235 | 9.235 | 5,001,005 | -0.04(-0.46%) |
Jan 03, 2005 | 9.349 | 9.374 | 9.269 | 9.277 | 6,094,963 | -0.04(-0.38%) |
Dec 31, 2004 | 9.374 | 9.380 | 9.313 | 9.313 | 2,569,784 | -0.06(-0.63%) |
Dec 30, 2004 | 9.341 | 9.418 | 9.328 | 9.372 | 2,422,856 | +0.05(+0.58%) |
Dec 29, 2004 | 9.301 | 9.346 | 9.299 | 9.319 | 2,501,411 | -0.01(-0.10%) |
Dec 28, 2004 | 9.283 | 9.328 | 9.261 | 9.328 | 2,465,407 | +0.08(+0.82%) |
Dec 27, 2004 | 9.330 | 9.360 | 9.247 | 9.253 | 2,876,732 | -0.06(-0.68%) |
Dec 23, 2004 | 9.363 | 9.375 | 9.308 | 9.316 | 3,002,567 | -0.03(-0.35%) |
Dec 22, 2004 | 9.349 | 9.389 | 9.331 | 9.349 | 4,276,548 | +0.00(+0.03%) |
Dec 21, 2004 | 9.358 | 9.358 | 9.316 | 9.346 | 7,738,447 | -0.01(-0.09%) |
Dec 20, 2004 | 9.418 | 9.466 | 9.353 | 9.354 | 7,167,828 | -0.03(-0.29%) |
Dec 17, 2004 | 9.363 | 9.413 | 9.349 | 9.382 | 7,622,069 | -0.01(-0.13%) |
Dec 16, 2004 | 9.390 | 9.418 | 9.349 | 9.394 | 4,386,017 | -0.02(-0.18%) |
Dec 15, 2004 | 9.389 | 9.418 | 9.334 | 9.411 | 5,774,195 | +0.05(+0.48%) |
Dec 14, 2004 | 9.356 | 9.400 | 9.299 | 9.365 | 5,502,160 | -0.02(-0.22%) |
Dec 13, 2004 | 9.314 | 9.387 | 9.283 | 9.386 | 7,066,725 | +0.11(+1.14%) |
Dec 10, 2004 | 9.334 | 9.334 | 9.203 | 9.280 | 5,772,377 | +0.02(+0.22%) |
Dec 09, 2004 | 9.248 | 9.265 | 9.206 | 9.259 | 6,380,091 | +0.01(+0.12%) |
Dec 08, 2004 | 9.156 | 9.266 | 9.134 | 9.248 | 11,979,355 | +0.11(+1.16%) |
Dec 07, 2004 | 9.115 | 9.180 | 9.057 | 9.143 | 9,962,369 | +0.04(+0.48%) |
Dec 06, 2004 | 8.943 | 9.136 | 8.927 | 9.099 | 9,801,621 | +0.23(+2.56%) |
Dec 03, 2004 | 8.874 | 8.929 | 8.833 | 8.872 | 7,340,214 | +0.01(+0.14%) |
Dec 02, 2004 | 8.950 | 8.969 | 8.796 | 8.859 | 6,341,177 | -0.11(-1.24%) |
Dec 01, 2004 | 9.002 | 9.005 | 8.902 | 8.971 | 5,496,341 | -0.03(-0.34%) |
Nov 30, 2004 | 9.063 | 9.090 | 9.001 | 9.001 | 6,100,055 | -0.07(-0.73%) |
Nov 29, 2004 | 9.167 | 9.199 | 9.060 | 9.067 | 5,500,705 | -0.10(-1.08%) |
Nov 26, 2004 | 9.188 | 9.211 | 9.159 | 9.166 | 1,179,424 | -0.01(-0.09%) |
Nov 24, 2004 | 9.101 | 9.231 | 9.101 | 9.174 | 7,384,583 | -0.07(-0.77%) |
Nov 23, 2004 | 9.144 | 9.277 | 9.134 | 9.246 | 5,367,234 | +0.03(+0.37%) |
Nov 22, 2004 | 9.115 | 9.225 | 9.115 | 9.211 | 5,890,210 | +0.12(+1.36%) |
Nov 19, 2004 | 9.149 | 9.152 | 9.067 | 9.088 | 6,713,225 | -0.05(-0.53%) |
Nov 18, 2004 | 9.152 | 9.209 | 9.130 | 9.136 | 6,401,185 | -0.01(-0.06%) |
Nov 17, 2004 | 9.211 | 9.225 | 9.115 | 9.141 | 4,394,745 | -0.04(-0.48%) |
Nov 16, 2004 | 9.239 | 9.254 | 9.185 | 9.185 | 4,222,360 | -0.05(-0.51%) |
Nov 15, 2004 | 9.251 | 9.258 | 9.174 | 9.232 | 4,230,724 | -0.05(-0.58%) |
Nov 12, 2004 | 9.200 | 9.295 | 9.163 | 9.286 | 7,379,856 | +0.14(+1.56%) |
Nov 11, 2004 | 9.064 | 9.169 | 9.046 | 9.143 | 3,333,882 | +0.09(+0.96%) |
Nov 10, 2004 | 9.101 | 9.101 | 9.013 | 9.056 | 6,384,091 | +0.01(+0.06%) |
Nov 09, 2004 | 9.026 | 9.074 | 9.000 | 9.050 | 6,437,917 | +0.05(+0.57%) |
Nov 08, 2004 | 9.002 | 9.005 | 8.950 | 9.000 | 6,192,067 | +0.05(+0.52%) |
Nov 05, 2004 | 8.990 | 8.991 | 8.841 | 8.953 | 5,057,012 | -0.04(-0.41%) |
Nov 04, 2004 | 8.826 | 8.990 | 8.803 | 8.990 | 9,896,906 | +0.16(+1.85%) |
Nov 03, 2004 | 8.833 | 8.929 | 8.806 | 8.826 | 4,601,317 | +0.10(+1.10%) |
Nov 02, 2004 | 8.799 | 8.835 | 8.730 | 8.730 | 5,863,297 | -0.08(-0.94%) |